Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isoenergy Ltd (OP: ISENF )

3.200 +0.290 (+9.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.640 2.800 2.640 2.670 132,778 -0.09(-3.26%)
Mar 27, 2024 2.750 2.790 2.740 2.760 24,651 -0.00(-0.04%)
Mar 26, 2024 2.747 2.790 2.737 2.761 38,179 +0.01(+0.40%)
Mar 25, 2024 2.850 2.870 2.750 2.750 34,515 -0.08(-2.83%)
Mar 22, 2024 2.890 2.890 2.800 2.830 54,241 -0.06(-2.08%)
Mar 21, 2024 2.660 2.890 2.660 2.890 69,230 +0.04(+1.23%)
Mar 20, 2024 2.670 2.870 2.640 2.855 63,901 +0.11(+4.20%)
Mar 19, 2024 2.740 2.740 2.610 2.740 103,257 -0.02(-0.72%)
Mar 18, 2024 2.790 2.826 2.730 2.760 73,409 +0.06(+2.22%)
Mar 15, 2024 2.800 2.870 2.700 2.700 69,323 -0.10(-3.57%)
Mar 14, 2024 2.680 2.820 2.652 2.800 72,666 +0.06(+2.19%)
Mar 13, 2024 2.890 2.910 2.680 2.740 117,932 -0.11(-3.86%)
Mar 12, 2024 2.880 2.920 2.850 2.850 25,508 -0.07(-2.35%)
Mar 11, 2024 2.880 2.980 2.880 2.918 17,188 -0.06(-2.06%)
Mar 08, 2024 3.080 3.180 2.920 2.980 141,295 -0.15(-4.79%)
Mar 07, 2024 2.965 3.150 2.920 3.130 39,812 +0.21(+7.38%)
Mar 06, 2024 2.920 2.950 2.780 2.915 67,401 +0.14(+4.86%)
Mar 05, 2024 2.930 2.930 2.750 2.780 80,866 -0.04(-1.42%)
Mar 04, 2024 2.960 3.045 2.800 2.820 70,520 -0.12(-3.95%)
Mar 01, 2024 2.940 3.040 2.870 2.936 71,318 +0.05(+1.77%)
Feb 29, 2024 2.988 4.010 2.877 2.885 54,200 -0.05(-1.54%)
Feb 28, 2024 3.000 3.060 2.924 2.930 68,288 -0.12(-3.93%)
Feb 27, 2024 2.940 3.167 2.940 3.050 58,091 +0.10(+3.39%)
Feb 26, 2024 2.910 3.001 2.830 2.950 89,403 +0.04(+1.48%)
Feb 23, 2024 3.053 3.075 2.900 2.907 111,200 -0.14(-4.56%)
Feb 22, 2024 3.219 3.236 3.040 3.046 63,894 -0.08(-2.68%)
Feb 21, 2024 2.920 3.220 2.920 3.130 92,099 +0.08(+2.62%)
Feb 20, 2024 3.150 3.390 3.000 3.050 164,683 -0.28(-8.35%)
Feb 16, 2024 3.430 3.450 3.317 3.328 48,552 -0.10(-2.92%)
Feb 15, 2024 3.509 3.570 3.400 3.428 29,465 -0.06(-1.63%)
Feb 14, 2024 3.440 3.510 3.396 3.485 94,984 +0.07(+2.20%)
Feb 13, 2024 3.700 3.810 3.410 3.410 101,985 -0.30(-8.19%)
Feb 12, 2024 3.870 3.880 3.698 3.714 63,815 -0.17(-4.28%)
Feb 09, 2024 3.700 3.880 3.690 3.880 63,961 +0.10(+2.65%)
Feb 08, 2024 3.850 3.890 3.570 3.780 155,770 -0.11(-2.83%)
Feb 07, 2024 3.840 3.890 3.815 3.890 79,960 +0.14(+3.73%)
Feb 06, 2024 3.820 3.860 3.750 3.750 63,858 -0.06(-1.45%)
Feb 05, 2024 3.930 3.940 3.746 3.805 136,808 -0.13(-3.30%)
Feb 02, 2024 4.000 4.000 3.842 3.935 138,757 -0.04(-1.13%)
Feb 01, 2024 3.650 4.000 3.650 3.980 192,068 +0.40(+11.30%)
Jan 31, 2024 3.590 3.660 3.550 3.576 548,619 -0.03(-0.77%)
Jan 30, 2024 3.490 3.610 3.490 3.604 138,929 +0.11(+3.08%)
Jan 29, 2024 3.350 3.510 3.350 3.496 71,666 +0.03(+0.75%)
Jan 26, 2024 3.392 3.470 3.392 3.470 58,423 +0.07(+2.06%)
Jan 25, 2024 3.471 3.500 3.400 3.400 42,654 -0.11(-3.13%)
Jan 24, 2024 3.600 3.680 3.500 3.510 175,975 +0.08(+2.33%)
Jan 23, 2024 3.384 3.450 3.380 3.430 47,646 +0.09(+2.74%)
Jan 22, 2024 3.320 3.520 3.320 3.338 158,457 +0.03(+0.86%)
Jan 19, 2024 3.420 3.420 3.250 3.310 177,863 -0.11(-3.22%)
Jan 18, 2024 3.410 3.450 3.346 3.420 106,685 +0.05(+1.48%)
Jan 17, 2024 3.340 3.410 3.220 3.370 29,047 +0.03(+0.90%)
Jan 16, 2024 3.395 3.555 3.332 3.340 253,797 +0.07(+2.30%)
Jan 12, 2024 2.960 3.270 2.960 3.265 214,049 +0.17(+5.32%)
Jan 11, 2024 3.040 3.100 2.980 3.100 124,787 -0.03(-0.91%)
Jan 10, 2024 3.020 3.200 3.020 3.128 194,328 +0.11(+3.76%)
Jan 09, 2024 2.840 3.100 2.772 3.015 211,153 +0.17(+6.12%)
Jan 08, 2024 2.730 2.880 2.730 2.841 50,568 +0.03(+1.10%)
Jan 05, 2024 2.780 2.850 2.750 2.810 73,678 +0.04(+1.44%)
Jan 04, 2024 2.780 2.780 2.693 2.770 38,504 +0.08(+2.97%)
Jan 03, 2024 2.730 2.750 2.670 2.690 91,874 -0.07(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.